KissMeData/032680/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	786	9	2	1.16	936315592	1196376	87.62	785	791	771	1010	544	777	782.62	21.31	0	125187	811	794	768	751	725	802	759	211	233	200	480	1	1	105590764	830	7.02	1.09	12	1.13	112.00	720.00	1120	20230626	-29.82	537	20220930	46.37	1120	-29.82	20230626	559	40.61	20230103	2535	-68.99	20230302	633	24.17	20230509	5.26	N	032680	200	211 억		22501635	N	N	0	N	00	N
3	20230731	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	788	11	2	1.42	898441453	1148207	84.09	785	791	771	1010	544	777	782.47	21.31	0	110234	811	794	768	751	725	802	759	211	233	200	480	1	1	105590764	832	7.04	1.09	12	1.09	112.00	720.00	1120	20230626	-29.64	537	20220930	46.74	1120	-29.64	20230626	559	40.97	20230103	2535	-68.92	20230302	633	24.49	20230509	5.26	N	032680	200	211 억		22501635	N	N	0	N	00	N
4	20230731	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	785	8	2	1.03	817887995	1045945	76.60	785	791	771	1010	544	777	781.96	21.31	0	141269	811	794	768	751	725	802	759	211	233	200	480	1	1	105590764	829	7.01	1.09	12	0.99	112.00	720.00	1120	20230626	-29.91	537	20220930	46.18	1120	-29.91	20230626	559	40.43	20230103	2535	-69.03	20230302	633	24.01	20230509	5.26	N	032680	200	211 억		22501635	N	N	0	N	00	N
5	20230731	130411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	786	9	2	1.16	700393384	896879	65.68	785	789	771	1010	544	777	780.92	21.31	0	130190	811	794	768	751	725	802	759	211	233	200	480	1	1	105590764	830	7.02	1.09	12	0.85	112.00	720.00	1120	20230626	-29.82	537	20220930	46.37	1120	-29.82	20230626	559	40.61	20230103	2535	-68.99	20230302	633	24.17	20230509	5.26	N	032680	200	211 억		22501635	N	N	0	N	00	N
6	20230731	120414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	786	9	2	1.16	598772443	767652	56.22	785	789	771	1010	544	777	780.01	21.31	0	112521	811	794	768	751	725	802	759	211	233	200	480	1	1	105590764	830	7.02	1.09	12	0.73	112.00	720.00	1120	20230626	-29.82	537	20220930	46.37	1120	-29.82	20230626	559	40.61	20230103	2535	-68.99	20230302	633	24.17	20230509	5.26	N	032680	200	211 억		22501635	N	N	0	N	00	N
7	20230731	110415	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	780	3	2	0.39	476309189	611293	44.77	785	787	771	1010	544	777	779.18	21.31	0	54694	811	794	768	751	725	802	759	211	233	200	480	1	1	105590764	824	6.96	1.08	12	0.58	112.00	720.00	1120	20230626	-30.36	537	20220930	45.25	1120	-30.36	20230626	559	39.53	20230103	2535	-69.23	20230302	633	23.22	20230509	5.26	N	032680	200	211 억		22501635	N	N	0	N	00	N
8	20230731	100414	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	782	5	2	0.64	368162514	472927	34.63	785	787	771	1010	544	777	778.48	21.31	0	24573	811	794	768	751	725	802	759	211	233	200	480	1	1	105590764	826	6.98	1.09	12	0.45	112.00	720.00	1120	20230626	-30.18	537	20220930	45.62	1120	-30.18	20230626	559	39.89	20230103	2535	-69.15	20230302	633	23.54	20230509	5.26	N	032680	200	211 억		22501635	N	N	0	N	00	N
9	20230731	090410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	785	8	2	1.03	2976720	3792	0.28	785	785	785	1010	544	777	785.00	21.31	0	-5307	811	794	768	751	725	802	759	211	233	200	480	1	1	105590764	829	7.01	1.09	12	0.00	112.00	720.00	1120	20230626	-29.91	537	20220930	46.18	1120	-29.91	20230626	559	40.43	20230103	2535	-69.03	20230302	633	24.01	20230509	5.26	N	032680	200	211 억		22501635	N	N	0	N	00	N
10	20230728	160411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	777	27	2	3.60	1042963757	1351374	57.50	750	785	742	975	525	750	772.11	21.05	0	277936	790	770	755	735	720	780	745	211	225	200	460	1	1	105590764	820	6.94	1.08	12	1.28	112.00	720.00	1120	20230626	-30.62	537	20220930	44.69	1120	-30.62	20230626	559	39.00	20230103	2535	-69.35	20230302	633	22.75	20230509	5.39	N	032680	200	211 억		22224339	N	N	0	N	00	N
11	20230728	150410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	778	28	2	3.73	1016281722	1317030	56.04	750	785	742	975	525	750	772.00	21.05	0	276460	790	770	755	735	720	780	745	211	225	200	460	1	1	105590764	821	6.95	1.08	12	1.25	112.00	720.00	1120	20230626	-30.54	537	20220930	44.88	1120	-30.54	20230626	559	39.18	20230103	2535	-69.31	20230302	633	22.91	20230509	5.39	N	032680	200	211 억		22224339	N	N	0	N	00	N
12	20230728	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	781	31	2	4.13	896662534	1163385	49.50	750	785	742	975	525	750	771.12	21.05	0	297684	790	770	755	735	720	780	745	211	225	200	460	1	1	105590764	825	6.97	1.08	12	1.10	112.00	720.00	1120	20230626	-30.27	537	20220930	45.44	1120	-30.27	20230626	559	39.71	20230103	2535	-69.19	20230302	633	23.38	20230509	5.39	N	032680	200	211 억		22224339	N	N	0	N	00	N
13	20230728	130410	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	776	26	2	3.47	726972974	945089	40.21	750	785	742	975	525	750	769.65	21.05	0	187782	790	770	755	735	720	780	745	211	225	200	460	1	1	105590764	819	6.93	1.08	12	0.90	112.00	720.00	1120	20230626	-30.71	537	20220930	44.51	1120	-30.71	20230626	559	38.82	20230103	2535	-69.39	20230302	633	22.59	20230509	5.39	N	032680	200	211 억		22224339	N	N	0	N	00	N
14	20230728	120407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	779	29	2	3.87	554138239	723301	30.77	750	779	742	975	525	750	766.61	21.05	0	287534	790	770	755	735	720	780	745	211	225	200	460	1	1	105590764	823	6.96	1.08	12	0.69	112.00	720.00	1120	20230626	-30.45	537	20220930	45.07	1120	-30.45	20230626	559	39.36	20230103	2535	-69.27	20230302	633	23.06	20230509	5.39	N	032680	200	211 억		22224339	N	N	0	N	00	N
15	20230728	110411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	772	22	2	2.93	358383765	470469	20.02	750	772	742	975	525	750	762.32	21.05	0	198205	790	770	755	735	720	780	745	211	225	200	460	1	1	105590764	815	6.89	1.07	12	0.45	112.00	720.00	1120	20230626	-31.07	537	20220930	43.76	1120	-31.07	20230626	559	38.10	20230103	2535	-69.55	20230302	633	21.96	20230509	5.39	N	032680	200	211 억		22224339	N	N	0	N	00	N
16	20230728	100408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	762	12	2	1.60	184327595	243617	10.37	750	766	742	975	525	750	757.26	21.05	0	86981	790	770	755	735	720	780	745	211	225	200	460	1	1	105590764	805	6.80	1.06	12	0.23	112.00	720.00	1120	20230626	-31.96	537	20220930	41.90	1120	-31.96	20230626	559	36.31	20230103	2535	-69.94	20230302	633	20.38	20230509	5.39	N	032680	200	211 억		22224339	N	N	0	N	00	N
17	20230728	090411	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	748	-2	5	-0.27	37770151	50553	2.15	750	750	742	975	525	750	745.06	21.05	0	409	790	770	755	735	720	780	745	211	225	200	460	1	1	105590764	790	6.68	1.04	12	0.05	112.00	720.00	1120	20230626	-33.21	537	20220930	39.29	1120	-33.21	20230626	559	33.81	20230103	2535	-70.49	20230302	633	18.17	20230509	5.39	N	032680	200	211 억		22224339	N	N	0	N	00	N
18	20230727	160408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	750	0	3	0.00	1765915057	2328514	58.12	740	775	740	975	525	750	758.41	20.98	790663	76947	799	774	752	727	705	763	716	211	225	200	460	1	1	105590764	792	6.70	1.04	12	2.21	112.00	720.00	1120	20230626	-33.04	537	20220930	39.66	1120	-33.04	20230626	559	34.17	20230103	2535	-70.41	20230302	633	18.48	20230509	5.38	N	032680	200	211 억		22148316	N	N	0	N	00	N
19	20230727	150408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	752	2	2	0.27	1574584325	2073275	51.75	740	775	740	975	525	750	759.47	20.98	790663	96626	799	774	752	727	705	763	716	211	225	200	460	1	1	105590764	794	6.71	1.04	12	1.96	112.00	720.00	1120	20230626	-32.86	537	20220930	40.04	1120	-32.86	20230626	559	34.53	20230103	2535	-70.34	20230302	633	18.80	20230509	5.38	N	032680	200	211 억		22148316	N	N	0	N	00	N
20	20230727	140405	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	759	9	2	1.20	1378003615	1812053	45.23	740	775	740	975	525	750	760.47	20.98	790663	74079	799	774	752	727	705	763	716	211	225	200	460	1	1	105590764	801	6.78	1.05	12	1.72	112.00	720.00	1120	20230626	-32.23	537	20220930	41.34	1120	-32.23	20230626	559	35.78	20230103	2535	-70.06	20230302	633	19.91	20230509	5.38	N	032680	200	211 억		22148316	N	N	0	N	00	N
21	20230727	130407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	763	13	2	1.73	1222329729	1606343	40.10	740	775	740	975	525	750	760.94	20.98	790663	39268	799	774	752	727	705	763	716	211	225	200	460	1	1	105590764	806	6.81	1.06	12	1.52	112.00	720.00	1120	20230626	-31.88	537	20220930	42.09	1120	-31.88	20230626	559	36.49	20230103	2535	-69.90	20230302	633	20.54	20230509	5.38	N	032680	200	211 억		22148316	N	N	0	N	00	N
22	20230727	120408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	764	14	2	1.87	1029765232	1352970	33.77	740	775	740	975	525	750	761.12	20.98	790663	45621	799	774	752	727	705	763	716	211	225	200	460	1	1	105590764	807	6.82	1.06	12	1.28	112.00	720.00	1120	20230626	-31.79	537	20220930	42.27	1120	-31.79	20230626	559	36.67	20230103	2535	-69.86	20230302	633	20.70	20230509	5.38	N	032680	200	211 억		22148316	N	N	0	N	00	N
23	20230727	110407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	770	20	2	2.67	683436376	902484	22.53	740	771	740	975	525	750	757.29	20.98	790663	154182	799	774	752	727	705	763	716	211	225	200	460	1	1	105590764	813	6.88	1.07	12	0.85	112.00	720.00	1120	20230626	-31.25	537	20220930	43.39	1120	-31.25	20230626	559	37.75	20230103	2535	-69.63	20230302	633	21.64	20230509	5.38	N	032680	200	211 억		22148316	N	N	0	N	00	N
24	20230727	100407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	758	8	2	1.07	475478960	629982	15.72	740	761	740	975	525	750	754.75	20.98	790663	80880	799	774	752	727	705	763	716	211	225	200	460	1	1	105590764	800	6.77	1.05	12	0.60	112.00	720.00	1120	20230626	-32.32	537	20220930	41.15	1120	-32.32	20230626	559	35.60	20230103	2535	-70.10	20230302	633	19.75	20230509	5.38	N	032680	200	211 억		22148316	N	N	0	N	00	N
25	20230727	090407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	760	10	2	1.33	62401724	83161	2.08	740	760	740	975	525	750	750.37	20.98	790663	53889	799	774	752	727	705	763	716	211	225	200	460	1	1	105590764	802	6.79	1.06	12	0.08	112.00	720.00	1120	20230626	-32.14	537	20220930	41.53	1120	-32.14	20230626	559	35.96	20230103	2535	-70.02	20230302	633	20.06	20230509	5.38	N	032680	200	211 억		22148316	N	N	0	N	00	N
26	20230726	160406	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	750	-30	5	-3.85	2977962235	3974840	128.90	772	777	730	1014	546	780	749.20	20.23	0	789198	821	800	788	767	755	794	761	211	234	200	480	1	1	105590764	792	6.70	1.04	12	3.76	112.00	720.00	1120	20230626	-33.04	537	20220930	39.66	1120	-33.04	20230626	559	34.17	20230103	2535	-70.41	20230302	633	18.48	20230509	5.70	N	032680	200	211 억		21357653	N	N	0	N	00	N
27	20230726	150408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	747	-33	5	-4.23	2753460722	3672715	119.10	772	777	730	1014	546	780	749.71	20.23	0	736711	821	800	788	767	755	794	761	211	234	200	480	1	1	105590764	789	6.67	1.04	12	3.48	112.00	720.00	1120	20230626	-33.30	537	20220930	39.11	1120	-33.30	20230626	559	33.63	20230103	2535	-70.53	20230302	633	18.01	20230509	5.70	N	032680	200	211 억		21357653	N	N	0	N	00	N
28	20230726	140409	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	741	-39	5	-5.00	2307577053	3074787	99.71	772	777	730	1014	546	780	750.48	20.23	0	636872	821	800	788	767	755	794	761	211	234	200	480	1	1	105590764	782	6.62	1.03	12	2.91	112.00	720.00	1120	20230626	-33.84	537	20220930	37.99	1120	-33.84	20230626	559	32.56	20230103	2535	-70.77	20230302	633	17.06	20230509	5.70	N	032680	200	211 억		21357653	N	N	0	N	00	N
29	20230726	130404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	743	-37	5	-4.74	1868318005	2480199	80.43	772	777	732	1014	546	780	753.29	20.23	0	539226	821	800	788	767	755	794	761	211	234	200	480	1	1	105590764	785	6.63	1.03	12	2.35	112.00	720.00	1120	20230626	-33.66	537	20220930	38.36	1120	-33.66	20230626	559	32.92	20230103	2535	-70.69	20230302	633	17.38	20230509	5.70	N	032680	200	211 억		21357653	N	N	0	N	00	N
30	20230726	120407	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	749	-31	5	-3.97	1643380417	2178078	70.63	772	777	732	1014	546	780	754.51	20.23	0	562551	821	800	788	767	755	794	761	211	234	200	480	1	1	105590764	791	6.69	1.04	12	2.06	112.00	720.00	1120	20230626	-33.12	537	20220930	39.48	1120	-33.12	20230626	559	33.99	20230103	2535	-70.45	20230302	633	18.33	20230509	5.70	N	032680	200	211 억		21357653	N	N	0	N	00	N
31	20230726	110404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	746	-34	5	-4.36	1372016252	1814469	58.84	772	777	732	1014	546	780	756.15	20.23	0	435731	821	800	788	767	755	794	761	211	234	200	480	1	1	105590764	788	6.66	1.04	12	1.72	112.00	720.00	1120	20230626	-33.39	537	20220930	38.92	1120	-33.39	20230626	559	33.45	20230103	2535	-70.57	20230302	633	17.85	20230509	5.70	N	032680	200	211 억		21357653	N	N	0	N	00	N
32	20230726	100408	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	758	-22	5	-2.82	876342393	1149477	37.28	772	777	752	1014	546	780	762.38	20.23	0	283900	821	800	788	767	755	794	761	211	234	200	480	1	1	105590764	800	6.77	1.05	12	1.09	112.00	720.00	1120	20230626	-32.32	537	20220930	41.15	1120	-32.32	20230626	559	35.60	20230103	2535	-70.10	20230302	633	19.75	20230509	5.70	N	032680	200	211 억		21357653	N	N	0	N	00	N
33	20230726	090402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	768	-12	5	-1.54	100033196	129817	4.21	772	777	765	1014	546	780	770.57	20.23	0	-17880	821	800	788	767	755	794	761	211	234	200	480	1	1	105590764	811	6.86	1.07	12	0.12	112.00	720.00	1120	20230626	-31.43	537	20220930	43.02	1120	-31.43	20230626	559	37.39	20230103	2535	-69.70	20230302	633	21.33	20230509	5.70	N	032680	200	211 억		21357653	N	N	0	N	00	N
34	20230725	160403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	780	-22	5	-2.74	2372109095	3003674	95.75	793	809	776	1042	562	802	789.74	19.71	0	545190	840	820	800	780	760	811	771	211	240	200	490	1	1	105590764	824	6.96	1.08	12	2.84	112.00	720.00	1120	20230626	-30.36	537	20220930	45.25	1120	-30.36	20230626	559	39.53	20230103	2535	-69.23	20230302	633	23.22	20230509	5.58	N	032680	200	211 억		20812469	N	N	0	N	00	N
35	20230725	150400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	780	-22	5	-2.74	2277388669	2882279	91.88	793	809	776	1042	562	802	790.13	19.71	0	498496	840	820	800	780	760	811	771	211	240	200	490	1	1	105590764	824	6.96	1.08	12	2.73	112.00	720.00	1120	20230626	-30.36	537	20220930	45.25	1120	-30.36	20230626	559	39.53	20230103	2535	-69.23	20230302	633	23.22	20230509	5.58	N	032680	200	211 억		20812469	N	N	0	N	00	N
36	20230725	140401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	783	-19	5	-2.37	1854460501	2340316	74.61	793	809	780	1042	562	802	792.40	19.71	0	321062	840	820	800	780	760	811	771	211	240	200	490	1	1	105590764	827	6.99	1.09	12	2.22	112.00	720.00	1120	20230626	-30.09	537	20220930	45.81	1120	-30.09	20230626	559	40.07	20230103	2535	-69.11	20230302	633	23.70	20230509	5.58	N	032680	200	211 억		20812469	N	N	0	N	00	N
37	20230725	130404	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	789	-13	5	-1.62	1460208321	1837644	58.58	793	809	785	1042	562	802	794.61	19.71	0	240474	840	820	800	780	760	811	771	211	240	200	490	1	1	105590764	833	7.04	1.10	12	1.74	112.00	720.00	1120	20230626	-29.55	537	20220930	46.93	1120	-29.55	20230626	559	41.14	20230103	2535	-68.88	20230302	633	24.64	20230509	5.58	N	032680	200	211 억		20812469	N	N	0	N	00	N
38	20230725	120403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	793	-9	5	-1.12	1352090040	1700823	54.22	793	809	785	1042	562	802	794.96	19.71	0	226067	840	820	800	780	760	811	771	211	240	200	490	1	1	105590764	837	7.08	1.10	12	1.61	112.00	720.00	1120	20230626	-29.20	537	20220930	47.67	1120	-29.20	20230626	559	41.86	20230103	2535	-68.72	20230302	633	25.28	20230509	5.58	N	032680	200	211 억		20812469	N	N	0	N	00	N
39	20230725	110402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	791	-11	5	-1.37	1089243400	1367824	43.60	793	809	789	1042	562	802	796.33	19.71	0	219778	840	820	800	780	760	811	771	211	240	200	490	1	1	105590764	835	7.06	1.10	12	1.30	112.00	720.00	1120	20230626	-29.37	537	20220930	47.30	1120	-29.37	20230626	559	41.50	20230103	2535	-68.80	20230302	633	24.96	20230509	5.58	N	032680	200	211 억		20812469	N	N	0	N	00	N
40	20230725	100401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	799	-3	5	-0.37	600085964	751502	23.96	793	809	790	1042	562	802	798.51	19.71	0	159763	840	820	800	780	760	811	771	211	240	200	490	1	1	105590764	844	7.13	1.11	12	0.71	112.00	720.00	1120	20230626	-28.66	537	20220930	48.79	1120	-28.66	20230626	559	42.93	20230103	2535	-68.48	20230302	633	26.22	20230509	5.58	N	032680	200	211 억		20812469	N	N	0	N	00	N
41	20230725	090401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	807	5	2	0.62	57897782	72300	2.30	793	809	793	1042	562	802	800.80	19.71	0	21981	840	820	800	780	760	811	771	211	240	200	490	1	1	105590764	852	7.21	1.12	12	0.07	112.00	720.00	1120	20230626	-27.95	537	20220930	50.28	1120	-27.95	20230626	559	44.36	20230103	2535	-68.17	20230302	633	27.49	20230509	5.58	N	032680	200	211 억		20812469	N	N	0	N	00	N
42	20230724	160401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	802	-17	5	-2.08	2473207742	3086969	186.92	813	820	780	1064	574	819	801.17	18.99	0	768681	847	832	824	809	801	829	806	211	245	200	500	1	1	105590764	847	7.16	1.11	12	2.92	112.00	720.00	1120	20230626	-28.39	537	20220930	49.35	1120	-28.39	20230626	559	43.47	20230103	2535	-68.36	20230302	633	26.70	20230509	5.74	N	032680	200	211 억		20048775	N	N	0	N	00	N
43	20230724	150400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	804	-15	5	-1.83	2383588414	2975282	180.16	813	820	780	1064	574	819	801.13	18.99	0	739726	847	832	824	809	801	829	806	211	245	200	500	1	1	105590764	849	7.18	1.12	12	2.82	112.00	720.00	1120	20230626	-28.21	537	20220930	49.72	1120	-28.21	20230626	559	43.83	20230103	2535	-68.28	20230302	633	27.01	20230509	5.74	N	032680	200	211 억		20048775	N	N	0	N	00	N
44	20230724	140359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	808	-11	5	-1.34	2273368880	2838279	171.86	813	820	780	1064	574	819	800.97	18.99	0	704334	847	832	824	809	801	829	806	211	245	200	500	1	1	105590764	853	7.21	1.12	12	2.69	112.00	720.00	1120	20230626	-27.86	537	20220930	50.47	1120	-27.86	20230626	559	44.54	20230103	2535	-68.13	20230302	633	27.65	20230509	5.74	N	032680	200	211 억		20048775	N	N	0	N	00	N
45	20230724	130400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	811	-8	5	-0.98	1870017260	2340065	141.69	813	817	780	1064	574	819	799.13	18.99	0	853830	847	832	824	809	801	829	806	211	245	200	500	1	1	105590764	856	7.24	1.13	12	2.22	112.00	720.00	1120	20230626	-27.59	537	20220930	51.02	1120	-27.59	20230626	559	45.08	20230103	2535	-68.01	20230302	633	28.12	20230509	5.74	N	032680	200	211 억		20048775	N	N	0	N	00	N
46	20230724	120359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	800	-19	5	-2.32	1700066213	2129045	128.92	813	817	780	1064	574	819	798.51	18.99	0	806066	847	832	824	809	801	829	806	211	245	200	500	1	1	105590764	845	7.14	1.11	12	2.02	112.00	720.00	1120	20230626	-28.57	537	20220930	48.98	1120	-28.57	20230626	559	43.11	20230103	2535	-68.44	20230302	633	26.38	20230509	5.74	N	032680	200	211 억		20048775	N	N	0	N	00	N
47	20230724	110403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	804	-15	5	-1.83	1476647430	1850643	112.06	813	817	780	1064	574	819	797.91	18.99	0	826312	847	832	824	809	801	829	806	211	245	200	500	1	1	105590764	849	7.18	1.12	12	1.75	112.00	720.00	1120	20230626	-28.21	537	20220930	49.72	1120	-28.21	20230626	559	43.83	20230103	2535	-68.28	20230302	633	27.01	20230509	5.74	N	032680	200	211 억		20048775	N	N	0	N	00	N
48	20230724	100357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	801	-18	5	-2.20	886400631	1110099	67.22	813	817	780	1064	574	819	798.49	18.99	0	388517	847	832	824	809	801	829	806	211	245	200	500	1	1	105590764	846	7.15	1.11	12	1.05	112.00	720.00	1120	20230626	-28.48	537	20220930	49.16	1120	-28.48	20230626	559	43.29	20230103	2535	-68.40	20230302	633	26.54	20230509	5.74	N	032680	200	211 억		20048775	N	N	0	N	00	N
49	20230724	090400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	815	-4	5	-0.49	123436817	152215	9.22	813	817	808	1064	574	819	810.94	18.99	0	24730	847	832	824	809	801	829	806	211	245	200	500	1	1	105590764	861	7.28	1.13	12	0.14	112.00	720.00	1120	20230626	-27.23	537	20220930	51.77	1120	-27.23	20230626	559	45.80	20230103	2535	-67.85	20230302	633	28.75	20230509	5.74	N	032680	200	211 억		20048775	N	N	0	N	00	N
50	20230721	160356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	819	-16	5	-1.92	1340850099	1626998	102.83	831	839	816	1085	585	835	824.14	19.16	0	-174520	853	844	836	827	819	848	831	211	250	200	510	1	1	105590764	865	7.31	1.14	12	1.54	112.00	720.00	1120	20230626	-26.88	537	20220930	52.51	1120	-26.88	20230626	559	46.51	20230103	2535	-67.69	20230302	633	29.38	20230509	5.77	N	032680	200	211 억		20232140	N	N	0	N	00	N
51	20230721	150400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	819	-16	5	-1.92	1228839823	1490152	94.18	831	839	816	1085	585	835	824.64	19.16	0	-179587	853	844	836	827	819	848	831	211	250	200	510	1	1	105590764	865	7.31	1.14	12	1.41	112.00	720.00	1120	20230626	-26.88	537	20220930	52.51	1120	-26.88	20230626	559	46.51	20230103	2535	-67.69	20230302	633	29.38	20230509	5.77	N	032680	200	211 억		20232140	N	N	0	N	00	N
52	20230721	140358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	822	-13	5	-1.56	980017244	1186545	74.99	831	839	820	1085	585	835	825.94	19.16	0	-171575	853	844	836	827	819	848	831	211	250	200	510	1	1	105590764	868	7.34	1.14	12	1.12	112.00	720.00	1120	20230626	-26.61	537	20220930	53.07	1120	-26.61	20230626	559	47.05	20230103	2535	-67.57	20230302	633	29.86	20230509	5.77	N	032680	200	211 억		20232140	N	N	0	N	00	N
53	20230721	130357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	826	-9	5	-1.08	762775647	922415	58.30	831	839	823	1085	585	835	826.93	19.16	0	-118696	853	844	836	827	819	848	831	211	250	200	510	1	1	105590764	872	7.38	1.15	12	0.87	112.00	720.00	1120	20230626	-26.25	537	20220930	53.82	1120	-26.25	20230626	559	47.76	20230103	2535	-67.42	20230302	633	30.49	20230509	5.77	N	032680	200	211 억		20232140	N	N	0	N	00	N
54	20230721	120402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	829	-6	5	-0.72	587326057	709672	44.85	831	839	823	1085	585	835	827.60	19.16	0	-35917	853	844	836	827	819	848	831	211	250	200	510	1	1	105590764	875	7.40	1.15	12	0.67	112.00	720.00	1120	20230626	-25.98	537	20220930	54.38	1120	-25.98	20230626	559	48.30	20230103	2535	-67.30	20230302	633	30.96	20230509	5.77	N	032680	200	211 억		20232140	N	N	0	N	00	N
55	20230721	110400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	830	-5	5	-0.60	456950847	552206	34.90	831	839	823	1085	585	835	827.50	19.16	0	29829	853	844	836	827	819	848	831	211	250	200	510	1	1	105590764	876	7.41	1.15	12	0.52	112.00	720.00	1120	20230626	-25.89	537	20220930	54.56	1120	-25.89	20230626	559	48.48	20230103	2535	-67.26	20230302	633	31.12	20230509	5.77	N	032680	200	211 억		20232140	N	N	0	N	00	N
56	20230721	100400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	832	-3	5	-0.36	331255506	400401	25.31	831	839	823	1085	585	835	827.31	19.16	0	38247	853	844	836	827	819	848	831	211	250	200	510	1	1	105590764	879	7.43	1.16	12	0.38	112.00	720.00	1120	20230626	-25.71	537	20220930	54.93	1120	-25.71	20230626	559	48.84	20230103	2535	-67.18	20230302	633	31.44	20230509	5.77	N	032680	200	211 억		20232140	N	N	0	N	00	N
57	20230721	090400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	824	-11	5	-1.32	61675479	74567	4.71	831	835	823	1085	585	835	827.11	19.16	0	9312	853	844	836	827	819	848	831	211	250	200	510	1	1	105590764	870	7.36	1.14	12	0.07	112.00	720.00	1120	20230626	-26.43	537	20220930	53.45	1120	-26.43	20230626	559	47.41	20230103	2535	-67.50	20230302	633	30.17	20230509	5.77	N	032680	200	211 억		20232140	N	N	0	N	00	N
58	20230720	160358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	835	-5	5	-0.60	1290040820	1544962	57.11	834	845	828	1092	588	840	834.98	19.08	0	84748	868	853	836	821	804	861	829	211	252	200	520	1	1	105590764	882	7.46	1.16	12	1.46	112.00	720.00	1120	20230626	-25.45	537	20220930	55.49	1120	-25.45	20230626	559	49.37	20230103	2535	-67.06	20230302	633	31.91	20230509	6.10	N	032680	200	211 억		20147393	N	N	0	N	00	N
59	20230720	150356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	835	-5	5	-0.60	1143436707	1369136	50.61	834	845	828	1092	588	840	835.13	19.08	0	57660	868	853	836	821	804	861	829	211	252	200	520	1	1	105590764	882	7.46	1.16	12	1.30	112.00	720.00	1120	20230626	-25.45	537	20220930	55.49	1120	-25.45	20230626	559	49.37	20230103	2535	-67.06	20230302	633	31.91	20230509	6.10	N	032680	200	211 억		20147393	N	N	0	N	00	N
60	20230720	140356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	835	-5	5	-0.60	959569839	1148748	42.47	834	845	828	1092	588	840	835.30	19.08	0	39962	868	853	836	821	804	861	829	211	252	200	520	1	1	105590764	882	7.46	1.16	12	1.09	112.00	720.00	1120	20230626	-25.45	537	20220930	55.49	1120	-25.45	20230626	559	49.37	20230103	2535	-67.06	20230302	633	31.91	20230509	6.10	N	032680	200	211 억		20147393	N	N	0	N	00	N
61	20230720	130355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	838	-2	5	-0.24	892485199	1068438	39.50	834	845	828	1092	588	840	835.29	19.08	0	61597	868	853	836	821	804	861	829	211	252	200	520	1	1	105590764	885	7.48	1.16	12	1.01	112.00	720.00	1120	20230626	-25.18	537	20220930	56.05	1120	-25.18	20230626	559	49.91	20230103	2535	-66.94	20230302	633	32.39	20230509	6.10	N	032680	200	211 억		20147393	N	N	0	N	00	N
62	20230720	120400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	834	-6	5	-0.71	777399358	930332	34.39	834	845	828	1092	588	840	835.59	19.08	0	41118	868	853	836	821	804	861	829	211	252	200	520	1	1	105590764	881	7.45	1.16	12	0.88	112.00	720.00	1120	20230626	-25.54	537	20220930	55.31	1120	-25.54	20230626	559	49.19	20230103	2535	-67.10	20230302	633	31.75	20230509	6.10	N	032680	200	211 억		20147393	N	N	0	N	00	N
63	20230720	110358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	842	2	2	0.24	686323561	821641	30.37	834	845	828	1092	588	840	835.28	19.08	0	65694	868	853	836	821	804	861	829	211	252	200	520	1	1	105590764	889	7.52	1.17	12	0.78	112.00	720.00	1120	20230626	-24.82	537	20220930	56.80	1120	-24.82	20230626	559	50.63	20230103	2535	-66.79	20230302	633	33.02	20230509	6.10	N	032680	200	211 억		20147393	N	N	0	N	00	N
64	20230720	100355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	832	-8	5	-0.95	452896565	543916	20.11	834	844	828	1092	588	840	832.59	19.08	0	11965	868	853	836	821	804	861	829	211	252	200	520	1	1	105590764	879	7.43	1.16	12	0.52	112.00	720.00	1120	20230626	-25.71	537	20220930	54.93	1120	-25.71	20230626	559	48.84	20230103	2535	-67.18	20230302	633	31.44	20230509	6.10	N	032680	200	211 억		20147393	N	N	0	N	00	N
65	20230720	090354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	840	0	3	0.00	74191100	88811	3.28	834	840	834	1092	588	840	835.08	19.08	0	19296	868	853	836	821	804	861	829	211	252	200	520	1	1	105590764	887	7.50	1.17	12	0.08	112.00	720.00	1120	20230626	-25.00	537	20220930	56.42	1120	-25.00	20230626	559	50.27	20230103	2535	-66.86	20230302	633	32.70	20230509	6.10	N	032680	200	211 억		20147393	N	N	0	N	00	N
66	20230719	160403	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	840	6	2	0.72	2200610656	2648175	17.11	839	851	819	1084	584	834	830.97	18.82	0	285991	1002	917	870	785	738	894	762	211	250	200	510	1	1	105590764	887	7.50	1.17	12	2.51	112.00	720.00	1120	20230626	-25.00	537	20220930	56.42	1120	-25.00	20230626	559	50.27	20230103	2535	-66.86	20230302	633	32.70	20230509	6.11	N	032680	200	211 억		19870117	N	N	0	N	00	N
67	20230719	150401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	832	-2	5	-0.24	1892821368	2281323	14.74	839	851	819	1084	584	834	829.70	18.82	0	231281	1002	917	870	785	738	894	762	211	250	200	510	1	1	105590764	879	7.43	1.16	12	2.16	112.00	720.00	1120	20230626	-25.71	537	20220930	54.93	1120	-25.71	20230626	559	48.84	20230103	2535	-67.18	20230302	633	31.44	20230509	6.11	N	032680	200	211 억		19870117	N	N	0	N	00	N
68	20230719	140402	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	831	-3	5	-0.36	1565039053	1883821	12.17	839	851	819	1084	584	834	830.78	18.82	0	191042	1002	917	870	785	738	894	762	211	250	200	510	1	1	105590764	877	7.42	1.15	12	1.78	112.00	720.00	1120	20230626	-25.80	537	20220930	54.75	1120	-25.80	20230626	559	48.66	20230103	2535	-67.22	20230302	633	31.28	20230509	6.11	N	032680	200	211 억		19870117	N	N	0	N	00	N
69	20230719	130358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	834	0	3	0.00	1446925555	1741812	11.25	839	851	819	1084	584	834	830.70	18.82	0	208774	1002	917	870	785	738	894	762	211	250	200	510	1	1	105590764	881	7.45	1.16	12	1.65	112.00	720.00	1120	20230626	-25.54	537	20220930	55.31	1120	-25.54	20230626	559	49.19	20230103	2535	-67.10	20230302	633	31.75	20230509	6.11	N	032680	200	211 억		19870117	N	N	0	N	00	N
70	20230719	120401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	833	-1	5	-0.12	1264243185	1523621	9.84	839	851	819	1084	584	834	829.76	18.82	0	207455	1002	917	870	785	738	894	762	211	250	200	510	1	1	105590764	880	7.44	1.16	12	1.44	112.00	720.00	1120	20230626	-25.62	537	20220930	55.12	1120	-25.62	20230626	559	49.02	20230103	2535	-67.14	20230302	633	31.60	20230509	6.11	N	032680	200	211 억		19870117	N	N	0	N	00	N
71	20230719	110401	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	831	-3	5	-0.36	1071371999	1292355	8.35	839	851	819	1084	584	834	829.01	18.82	0	157372	1002	917	870	785	738	894	762	211	250	200	510	1	1	105590764	877	7.42	1.15	12	1.22	112.00	720.00	1120	20230626	-25.80	537	20220930	54.75	1120	-25.80	20230626	559	48.66	20230103	2535	-67.22	20230302	633	31.28	20230509	6.11	N	032680	200	211 억		19870117	N	N	0	N	00	N
72	20230719	100359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	825	-9	5	-1.08	863834916	1042969	6.74	839	851	819	1084	584	834	828.25	18.82	0	79507	1002	917	870	785	738	894	762	211	250	200	510	1	1	105590764	871	7.37	1.15	12	0.99	112.00	720.00	1120	20230626	-26.34	537	20220930	53.63	1120	-26.34	20230626	559	47.58	20230103	2535	-67.46	20230302	633	30.33	20230509	6.11	N	032680	200	211 억		19870117	N	N	0	N	00	N
73	20230719	090359	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	838	4	2	0.48	118194463	140388	0.91	839	851	838	1084	584	834	841.91	18.82	0	-4284	1002	917	870	785	738	894	762	211	250	200	510	1	1	105590764	885	7.48	1.16	12	0.13	112.00	720.00	1120	20230626	-25.18	537	20220930	56.05	1120	-25.18	20230626	559	49.91	20230103	2535	-66.94	20230302	633	32.39	20230509	6.11	N	032680	200	211 억		19870117	N	N	0	N	00	N
74	20230718	160358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	834	-55	5	-6.19	13709854698	15428174	689.31	889	955	823	1155	623	889	888.75	19.56	0	-766210	923	906	896	879	869	901	874	211	266	200	550	1	1	105590764	881	7.45	1.16	12	14.61	112.00	720.00	1120	20230626	-25.54	537	20220930	55.31	1120	-25.54	20230626	559	49.19	20230103	2535	-67.10	20230302	633	31.75	20230509	6.20	N	032680	200	211 억		20657824	N	N	0	N	00	N
75	20230718	150358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	843	-46	5	-5.17	13401846252	15059781	672.85	889	955	823	1155	623	889	889.91	19.56	0	-783846	923	906	896	879	869	901	874	211	266	200	550	1	1	105590764	890	7.53	1.17	12	14.26	112.00	720.00	1120	20230626	-24.73	537	20220930	56.98	1120	-24.73	20230626	559	50.81	20230103	2535	-66.75	20230302	633	33.18	20230509	6.20	N	032680	200	211 억		20657824	N	N	0	N	00	N
76	20230718	140356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	833	-56	5	-6.30	12867947134	14419685	644.25	889	955	823	1155	623	889	892.39	19.56	0	-752493	923	906	896	879	869	901	874	211	266	200	550	1	1	105590764	880	7.44	1.16	12	13.66	112.00	720.00	1120	20230626	-25.62	537	20220930	55.12	1120	-25.62	20230626	559	49.02	20230103	2535	-67.14	20230302	633	31.60	20230509	6.20	N	032680	200	211 억		20657824	N	N	0	N	00	N
77	20230718	130357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	848	-41	5	-4.61	11538717909	12829396	573.20	889	955	843	1155	623	889	899.40	19.56	0	-749533	923	906	896	879	869	901	874	211	266	200	550	1	1	105590764	895	7.57	1.18	12	12.15	112.00	720.00	1120	20230626	-24.29	537	20220930	57.91	1120	-24.29	20230626	559	51.70	20230103	2535	-66.55	20230302	633	33.97	20230509	6.20	N	032680	200	211 억		20657824	N	N	0	N	00	N
78	20230718	120358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	868	-21	5	-2.36	10254137620	11326037	506.03	889	955	866	1155	623	889	905.36	19.56	0	-717376	923	906	896	879	869	901	874	211	266	200	550	1	1	105590764	917	7.75	1.21	12	10.73	112.00	720.00	1120	20230626	-22.50	537	20220930	61.64	1120	-22.50	20230626	559	55.28	20230103	2535	-65.76	20230302	633	37.12	20230509	6.20	N	032680	200	211 억		20657824	N	N	0	N	00	N
79	20230718	110400	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	897	8	2	0.90	8792856083	9668212	431.96	889	955	875	1155	623	889	909.46	19.56	0	-711322	923	906	896	879	869	901	874	211	266	200	550	1	1	105590764	947	8.01	1.25	12	9.16	112.00	720.00	1120	20230626	-19.91	537	20220930	67.04	1120	-19.91	20230626	559	60.47	20230103	2535	-64.62	20230302	633	41.71	20230509	6.20	N	032680	200	211 억		20657824	N	N	0	N	00	N
80	20230718	100356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	915	26	2	2.92	2118743243	2348698	104.94	889	920	875	1155	623	889	902.09	19.56	0	-119964	923	906	896	879	869	901	874	211	266	200	550	1	1	105590764	966	8.17	1.27	12	2.22	112.00	720.00	1120	20230626	-18.30	537	20220930	70.39	1120	-18.30	20230626	559	63.69	20230103	2535	-63.91	20230302	633	44.55	20230509	6.20	N	032680	200	211 억		20657824	N	N	0	N	00	N
81	20230718	090356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	892	3	2	0.34	20203788	22678	1.01	889	893	889	1155	623	889	890.90	19.56	0	-9431	923	906	896	879	869	901	874	211	266	200	550	1	1	105590764	942	7.96	1.24	12	0.02	112.00	720.00	1120	20230626	-20.36	537	20220930	66.11	1120	-20.36	20230626	559	59.57	20230103	2535	-64.81	20230302	633	40.92	20230509	6.20	N	032680	200	211 억		20657824	N	N	0	N	00	N
82	20230717	160357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	889	-7	5	-0.78	1993025462	2218248	101.44	904	913	886	1164	628	896	898.59	19.54	0	26253	922	908	893	879	864	910	881	211	268	200	550	1	1	105590764	939	7.94	1.23	12	2.10	112.00	720.00	1120	20230626	-20.62	537	20220930	65.55	1120	-20.62	20230626	559	59.03	20230103	2535	-64.93	20230302	633	40.44	20230509	6.32	N	032680	200	211 억		20631469	N	N	0	N	00	N
83	20230717	150355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	894	-2	5	-0.22	1897732125	2111176	96.54	904	913	886	1164	628	896	898.92	19.54	0	31859	922	908	893	879	864	910	881	211	268	200	550	1	1	105590764	944	7.98	1.24	12	2.00	112.00	720.00	1120	20230626	-20.18	537	20220930	66.48	1120	-20.18	20230626	559	59.93	20230103	2535	-64.73	20230302	633	41.23	20230509	6.32	N	032680	200	211 억		20631469	N	N	0	N	00	N
84	20230717	140357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	889	-7	5	-0.78	1744602797	1939171	88.68	904	913	887	1164	628	896	899.69	19.54	0	69487	922	908	893	879	864	910	881	211	268	200	550	1	1	105590764	939	7.94	1.23	12	1.84	112.00	720.00	1120	20230626	-20.62	537	20220930	65.55	1120	-20.62	20230626	559	59.03	20230103	2535	-64.93	20230302	633	40.44	20230509	6.32	N	032680	200	211 억		20631469	N	N	0	N	00	N
85	20230717	130353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	891	-5	5	-0.56	1622849086	1802243	82.42	904	913	888	1164	628	896	900.50	19.54	0	109244	922	908	893	879	864	910	881	211	268	200	550	1	1	105590764	941	7.96	1.24	12	1.71	112.00	720.00	1120	20230626	-20.45	537	20220930	65.92	1120	-20.45	20230626	559	59.39	20230103	2535	-64.85	20230302	633	40.76	20230509	6.32	N	032680	200	211 억		20631469	N	N	0	N	00	N
86	20230717	120358	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	894	-2	5	-0.22	1434304513	1590629	72.74	904	913	890	1164	628	896	901.78	19.54	0	159649	922	908	893	879	864	910	881	211	268	200	550	1	1	105590764	944	7.98	1.24	12	1.51	112.00	720.00	1120	20230626	-20.18	537	20220930	66.48	1120	-20.18	20230626	559	59.93	20230103	2535	-64.73	20230302	633	41.23	20230509	6.32	N	032680	200	211 억		20631469	N	N	0	N	00	N
87	20230717	110354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	897	1	2	0.11	1207414555	1336703	61.13	904	913	891	1164	628	896	903.36	19.54	0	163655	922	908	893	879	864	910	881	211	268	200	550	1	1	105590764	947	8.01	1.25	12	1.27	112.00	720.00	1120	20230626	-19.91	537	20220930	67.04	1120	-19.91	20230626	559	60.47	20230103	2535	-64.62	20230302	633	41.71	20230509	6.32	N	032680	200	211 억		20631469	N	N	0	N	00	N
88	20230717	100355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	904	8	2	0.89	817482209	905624	41.41	904	912	891	1164	628	896	902.79	19.54	0	126207	922	908	893	879	864	910	881	211	268	200	550	1	1	105590764	955	8.07	1.26	12	0.86	112.00	720.00	1120	20230626	-19.29	537	20220930	68.34	1120	-19.29	20230626	559	61.72	20230103	2535	-64.34	20230302	633	42.81	20230509	6.32	N	032680	200	211 억		20631469	N	N	0	N	00	N
89	20230717	090354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	900	4	2	0.45	165436393	184231	8.42	904	907	891	1164	628	896	898.16	19.54	0	-17222	922	908	893	879	864	910	881	211	268	200	550	1	1	105590764	950	8.04	1.25	12	0.17	112.00	720.00	1120	20230626	-19.64	537	20220930	67.60	1120	-19.64	20230626	559	61.00	20230103	2535	-64.50	20230302	633	42.18	20230509	6.32	N	032680	200	211 억		20631469	N	N	0	N	00	N
90	20230714	160354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	896	-4	5	-0.44	1890730723	2130465	97.90	896	907	878	1170	630	900	887.37	19.43	0	111738	938	918	905	885	872	912	879	211	270	200	550	1	1	105590764	946	8.00	1.24	12	2.02	112.00	720.00	1120	20230626	-20.00	537	20220930	66.85	1120	-20.00	20230626	559	60.29	20230103	2535	-64.65	20230302	633	41.55	20230509	6.36	N	032680	200	211 억		20518338	N	N	0	N	00	N
91	20230714	150355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	900	0	3	0.00	1746888286	1970618	90.55	896	900	878	1170	630	900	886.39	19.43	0	133215	938	918	905	885	872	912	879	211	270	200	550	1	1	105590764	950	8.04	1.25	12	1.87	112.00	720.00	1120	20230626	-19.64	537	20220930	67.60	1120	-19.64	20230626	559	61.00	20230103	2535	-64.50	20230302	633	42.18	20230509	6.36	N	032680	200	211 억		20518338	N	N	0	N	00	N
92	20230714	140356	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	884	-16	5	-1.78	1435410745	1619953	74.44	896	898	878	1170	630	900	885.99	19.43	0	76124	938	918	905	885	872	912	879	211	270	200	550	1	1	105590764	933	7.89	1.23	12	1.53	112.00	720.00	1120	20230626	-21.07	537	20220930	64.62	1120	-21.07	20230626	559	58.14	20230103	2535	-65.13	20230302	633	39.65	20230509	6.36	N	032680	200	211 억		20518338	N	N	0	N	00	N
93	20230714	130352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	885	-15	5	-1.67	1332616702	1503804	69.10	896	898	878	1170	630	900	886.06	19.43	0	51796	938	918	905	885	872	912	879	211	270	200	550	1	1	105590764	934	7.90	1.23	12	1.42	112.00	720.00	1120	20230626	-20.98	537	20220930	64.80	1120	-20.98	20230626	559	58.32	20230103	2535	-65.09	20230302	633	39.81	20230509	6.36	N	032680	200	211 억		20518338	N	N	0	N	00	N
94	20230714	120353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	886	-14	5	-1.56	1188135263	1340387	61.59	896	898	878	1170	630	900	886.30	19.43	0	58397	938	918	905	885	872	912	879	211	270	200	550	1	1	105590764	936	7.91	1.23	12	1.27	112.00	720.00	1120	20230626	-20.89	537	20220930	64.99	1120	-20.89	20230626	559	58.50	20230103	2535	-65.05	20230302	633	39.97	20230509	6.36	N	032680	200	211 억		20518338	N	N	0	N	00	N
95	20230714	110354	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	891	-9	5	-1.00	1042865812	1176706	54.07	896	898	878	1170	630	900	886.13	19.43	0	35050	938	918	905	885	872	912	879	211	270	200	550	1	1	105590764	941	7.96	1.24	12	1.11	112.00	720.00	1120	20230626	-20.45	537	20220930	65.92	1120	-20.45	20230626	559	59.39	20230103	2535	-64.85	20230302	633	40.76	20230509	6.36	N	032680	200	211 억		20518338	N	N	0	N	00	N
96	20230714	100357	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	879	-21	5	-2.33	819179804	924108	42.46	896	898	878	1170	630	900	886.29	19.43	0	-14529	938	918	905	885	872	912	879	211	270	200	550	1	1	105590764	928	7.85	1.22	12	0.88	112.00	720.00	1120	20230626	-21.52	537	20220930	63.69	1120	-21.52	20230626	559	57.25	20230103	2535	-65.33	20230302	633	38.86	20230509	6.36	N	032680	200	211 억		20518338	N	N	0	N	00	N
97	20230714	090355	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	895	-5	5	-0.56	117196048	130937	6.02	896	898	891	1170	630	900	894.60	19.43	0	22289	938	918	905	885	872	912	879	211	270	200	550	1	1	105590764	945	7.99	1.24	12	0.12	112.00	720.00	1120	20230626	-20.09	537	20220930	66.67	1120	-20.09	20230626	559	60.11	20230103	2535	-64.69	20230302	633	41.39	20230509	6.36	N	032680	200	211 억		20518338	N	N	0	N	00	N
98	20230713	160353	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	900	-12	5	-1.32	1953056292	2144525	78.75	914	925	892	1185	639	912	910.73	19.26	0	179984	932	921	909	898	886	916	893	211	273	200	560	1	1	105590764	950	8.04	1.25	12	2.03	112.00	720.00	1120	20230626	-19.64	537	20220930	67.60	1120	-19.64	20230626	559	61.00	20230103	2535	-64.50	20230302	633	42.18	20230509	6.41	N	032680	200	211 억		20338354	N	N	0	N	00	N
99	20230713	150350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	907	-5	5	-0.55	1595806320	1747904	64.18	914	925	905	1185	639	912	912.98	19.26	0	227485	932	921	909	898	886	916	893	211	273	200	560	1	1	105590764	958	8.10	1.26	12	1.66	112.00	720.00	1120	20230626	-19.02	537	20220930	68.90	1120	-19.02	20230626	559	62.25	20230103	2535	-64.22	20230302	633	43.29	20230509	6.41	N	032680	200	211 억		20338354	N	N	0	N	00	N
100	20230713	140349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	911	-1	5	-0.11	1295285480	1416684	52.02	914	925	905	1185	639	912	914.31	19.26	0	253605	932	921	909	898	886	916	893	211	273	200	560	1	1	105590764	962	8.13	1.27	12	1.34	112.00	720.00	1120	20230626	-18.66	537	20220930	69.65	1120	-18.66	20230626	559	62.97	20230103	2535	-64.06	20230302	633	43.92	20230509	6.41	N	032680	200	211 억		20338354	N	N	0	N	00	N
101	20230713	130352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	911	-1	5	-0.11	1159084185	1267088	46.53	914	925	905	1185	639	912	914.76	19.26	0	268098	932	921	909	898	886	916	893	211	273	200	560	1	1	105590764	962	8.13	1.27	12	1.20	112.00	720.00	1120	20230626	-18.66	537	20220930	69.65	1120	-18.66	20230626	559	62.97	20230103	2535	-64.06	20230302	633	43.92	20230509	6.41	N	032680	200	211 억		20338354	N	N	0	N	00	N
102	20230713	120348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	912	0	3	0.00	998817140	1091555	40.08	914	925	905	1185	639	912	915.04	19.26	0	254757	932	921	909	898	886	916	893	211	273	200	560	1	1	105590764	963	8.14	1.27	12	1.03	112.00	720.00	1120	20230626	-18.57	537	20220930	69.83	1120	-18.57	20230626	559	63.15	20230103	2535	-64.02	20230302	633	44.08	20230509	6.41	N	032680	200	211 억		20338354	N	N	0	N	00	N
103	20230713	110352	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	915	3	2	0.33	846234167	924478	33.95	914	925	905	1185	639	912	915.36	19.26	0	217670	932	921	909	898	886	916	893	211	273	200	560	1	1	105590764	966	8.17	1.27	12	0.88	112.00	720.00	1120	20230626	-18.30	537	20220930	70.39	1120	-18.30	20230626	559	63.69	20230103	2535	-63.91	20230302	633	44.55	20230509	6.41	N	032680	200	211 억		20338354	N	N	0	N	00	N
104	20230713	100351	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	919	7	2	0.77	613665857	670457	24.62	914	925	905	1185	639	912	915.29	19.26	0	110086	932	921	909	898	886	916	893	211	273	200	560	1	1	105590764	970	8.21	1.28	12	0.63	112.00	720.00	1120	20230626	-17.95	537	20220930	71.14	1120	-17.95	20230626	559	64.40	20230103	2535	-63.75	20230302	633	45.18	20230509	6.41	N	032680	200	211 억		20338354	N	N	0	N	00	N
105	20230713	090321	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	909	-3	5	-0.33	98851889	108507	3.98	914	915	905	1185	639	912	911.02	19.26	0	-35167	932	921	909	898	886	916	893	211	273	200	560	1	1	105590764	960	8.12	1.26	12	0.10	112.00	720.00	1120	20230626	-18.84	537	20220930	69.27	1120	-18.84	20230626	559	62.61	20230103	2535	-64.14	20230302	633	43.60	20230509	6.41	N	032680	200	211 억		20338354	N	N	0	N	00	N
106	20230712	160348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	912	1	2	0.11	2435344038	2678383	44.90	917	920	897	1184	638	911	909.25	18.70	0	598124	991	950	928	887	865	940	877	211	273	200	560	1	1	105590764	963	8.14	1.27	12	2.54	112.00	720.00	1120	20230626	-18.57	537	20220930	69.83	1120	-18.57	20230626	559	63.15	20230103	2535	-64.02	20230302	633	44.08	20230509	6.25	N	032680	200	211 억		19740231	N	N	0	N	00	N
107	20230712	150348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	908	-3	5	-0.33	2237603462	2460977	41.26	917	920	897	1184	638	911	909.23	18.70	0	537713	991	950	928	887	865	940	877	211	273	200	560	1	1	105590764	959	8.11	1.26	12	2.33	112.00	720.00	1120	20230626	-18.93	537	20220930	69.09	1120	-18.93	20230626	559	62.43	20230103	2535	-64.18	20230302	633	43.44	20230509	6.25	N	032680	200	211 억		19740231	N	N	0	N	00	N
108	20230712	140346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	912	1	2	0.11	1829757676	2011713	33.73	917	920	897	1184	638	911	909.55	18.70	0	405574	991	950	928	887	865	940	877	211	273	200	560	1	1	105590764	963	8.14	1.27	12	1.91	112.00	720.00	1120	20230626	-18.57	537	20220930	69.83	1120	-18.57	20230626	559	63.15	20230103	2535	-64.02	20230302	633	44.08	20230509	6.25	N	032680	200	211 억		19740231	N	N	0	N	00	N
109	20230712	130348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	908	-3	5	-0.33	1412417211	1554237	26.06	917	920	897	1184	638	911	908.75	18.70	0	337570	991	950	928	887	865	940	877	211	273	200	560	1	1	105590764	959	8.11	1.26	12	1.47	112.00	720.00	1120	20230626	-18.93	537	20220930	69.09	1120	-18.93	20230626	559	62.43	20230103	2535	-64.18	20230302	633	43.44	20230509	6.25	N	032680	200	211 억		19740231	N	N	0	N	00	N
110	20230712	120349	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	909	-2	5	-0.22	1274129452	1401768	23.50	917	920	897	1184	638	911	908.94	18.70	0	312644	991	950	928	887	865	940	877	211	273	200	560	1	1	105590764	960	8.12	1.26	12	1.33	112.00	720.00	1120	20230626	-18.84	537	20220930	69.27	1120	-18.84	20230626	559	62.61	20230103	2535	-64.14	20230302	633	43.60	20230509	6.25	N	032680	200	211 억		19740231	N	N	0	N	00	N
111	20230712	110347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	908	-3	5	-0.33	1067791438	1174600	19.69	917	920	897	1184	638	911	909.07	18.70	0	308217	991	950	928	887	865	940	877	211	273	200	560	1	1	105590764	959	8.11	1.26	12	1.11	112.00	720.00	1120	20230626	-18.93	537	20220930	69.09	1120	-18.93	20230626	559	62.43	20230103	2535	-64.18	20230302	633	43.44	20230509	6.25	N	032680	200	211 억		19740231	N	N	0	N	00	N
112	20230712	100350	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	905	-6	5	-0.66	836667251	920020	15.42	917	920	897	1184	638	911	909.40	18.70	0	251758	991	950	928	887	865	940	877	211	273	200	560	1	1	105590764	956	8.08	1.26	12	0.87	112.00	720.00	1120	20230626	-19.20	537	20220930	68.53	1120	-19.20	20230626	559	61.90	20230103	2535	-64.30	20230302	633	42.97	20230509	6.25	N	032680	200	211 억		19740231	N	N	0	N	00	N
113	20230712	090348	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	914	3	2	0.33	99338208	108557	1.82	917	917	914	1184	638	911	915.08	18.70	0	5564	991	950	928	887	865	940	877	211	273	200	560	1	1	105590764	965	8.16	1.27	12	0.10	112.00	720.00	1120	20230626	-18.39	537	20220930	70.20	1120	-18.39	20230626	559	63.51	20230103	2535	-63.94	20230302	633	44.39	20230509	6.25	N	032680	200	211 억		19740231	N	N	0	N	00	N
114	20230711	160343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	911	-1	5	-0.11	5497869792	5883177	117.43	935	969	906	1185	639	912	934.57	18.98	0	-304856	958	934	909	885	860	947	898	211	273	200	560	1	1	105590764	962	8.13	1.27	12	5.57	112.00	720.00	1120	20230626	-18.66	537	20220930	69.65	1120	-18.66	20230626	559	62.97	20230103	2535	-64.06	20230302	633	43.92	20230509	6.43	N	032680	200	211 억		20045061	N	N	0	N	00	N
115	20230711	150343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	915	3	2	0.33	5350149547	5721228	114.20	935	969	906	1185	639	912	935.14	18.98	0	-324665	958	934	909	885	860	947	898	211	273	200	560	1	1	105590764	966	8.17	1.27	12	5.42	112.00	720.00	1120	20230626	-18.30	537	20220930	70.39	1120	-18.30	20230626	559	63.69	20230103	2535	-63.91	20230302	633	44.55	20230509	6.43	N	032680	200	211 억		20045061	N	N	0	N	00	N
116	20230711	140342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	912	0	3	0.00	5136947694	5487885	109.54	935	969	906	1185	639	912	936.05	18.98	0	-330001	958	934	909	885	860	947	898	211	273	200	560	1	1	105590764	963	8.14	1.27	12	5.20	112.00	720.00	1120	20230626	-18.57	537	20220930	69.83	1120	-18.57	20230626	559	63.15	20230103	2535	-64.02	20230302	633	44.08	20230509	6.43	N	032680	200	211 억		20045061	N	N	0	N	00	N
117	20230711	130338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	914	2	2	0.22	5037873249	5379081	107.37	935	969	906	1185	639	912	936.57	18.98	0	-323646	958	934	909	885	860	947	898	211	273	200	560	1	1	105590764	965	8.16	1.27	12	5.09	112.00	720.00	1120	20230626	-18.39	537	20220930	70.20	1120	-18.39	20230626	559	63.51	20230103	2535	-63.94	20230302	633	44.39	20230509	6.43	N	032680	200	211 억		20045061	N	N	0	N	00	N
118	20230711	120346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	913	1	2	0.11	4660724500	4964582	99.10	935	969	913	1185	639	912	938.79	18.98	0	-318753	958	934	909	885	860	947	898	211	273	200	560	1	1	105590764	964	8.15	1.27	12	4.70	112.00	720.00	1120	20230626	-18.48	537	20220930	70.02	1120	-18.48	20230626	559	63.33	20230103	2535	-63.98	20230302	633	44.23	20230509	6.43	N	032680	200	211 억		20045061	N	N	0	N	00	N
119	20230711	110347	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	929	17	2	1.86	4222952724	4488142	89.59	935	969	920	1185	639	912	940.91	18.98	0	-312943	958	934	909	885	860	947	898	211	273	200	560	1	1	105590764	981	8.29	1.29	12	4.25	112.00	720.00	1120	20230626	-17.05	537	20220930	73.00	1120	-17.05	20230626	559	66.19	20230103	2535	-63.35	20230302	633	46.76	20230509	6.43	N	032680	200	211 억		20045061	N	N	0	N	00	N
120	20230711	100345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	929	17	2	1.86	3748885622	3975025	79.34	935	969	922	1185	639	912	943.11	18.98	0	-310290	958	934	909	885	860	947	898	211	273	200	560	1	1	105590764	981	8.29	1.29	12	3.76	112.00	720.00	1120	20230626	-17.05	537	20220930	73.00	1120	-17.05	20230626	559	66.19	20230103	2535	-63.35	20230302	633	46.76	20230509	6.43	N	032680	200	211 억		20045061	N	N	0	N	00	N
121	20230711	090344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	950	38	2	4.17	1881306466	1973017	39.38	935	969	922	1185	639	912	953.52	18.98	0	-119379	958	934	909	885	860	947	898	211	273	200	560	1	1	105590764	1003	8.48	1.32	12	1.87	112.00	720.00	1120	20230626	-15.18	537	20220930	76.91	1120	-15.18	20230626	559	69.95	20230103	2535	-62.52	20230302	633	50.08	20230509	6.43	N	032680	200	211 억		20045061	N	N	0	N	00	N
122	20230710	160344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	912	19	2	2.13	4475529960	4918095	65.35	890	933	884	1160	626	893	910.02	18.99	0	-38348	973	932	899	858	825	953	879	211	267	200	550	1	1	105590764	963	8.14	1.27	12	4.66	112.00	720.00	1120	20230626	-18.57	537	20220930	69.83	1120	-18.57	20230626	559	63.15	20230103	2535	-64.02	20230302	633	44.08	20230509	6.56	N	032680	200	211 억		20056776	N	N	0	N	00	N
123	20230710	150342	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	912	19	2	2.13	4224159419	4642296	61.68	890	933	884	1160	626	893	909.94	18.99	0	-61008	973	932	899	858	825	953	879	211	267	200	550	1	1	105590764	963	8.14	1.27	12	4.40	112.00	720.00	1120	20230626	-18.57	537	20220930	69.83	1120	-18.57	20230626	559	63.15	20230103	2535	-64.02	20230302	633	44.08	20230509	6.56	N	032680	200	211 억		20056776	N	N	0	N	00	N
124	20230710	140340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	913	20	2	2.24	3857383670	4238802	56.32	890	933	884	1160	626	893	910.03	18.99	0	-95444	973	932	899	858	825	953	879	211	267	200	550	1	1	105590764	964	8.15	1.27	12	4.01	112.00	720.00	1120	20230626	-18.48	537	20220930	70.02	1120	-18.48	20230626	559	63.33	20230103	2535	-63.98	20230302	633	44.23	20230509	6.56	N	032680	200	211 억		20056776	N	N	0	N	00	N
125	20230710	130338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	908	15	2	1.68	3419471849	3759325	49.95	890	933	884	1160	626	893	909.61	18.99	0	-171154	973	932	899	858	825	953	879	211	267	200	550	1	1	105590764	959	8.11	1.26	12	3.56	112.00	720.00	1120	20230626	-18.93	537	20220930	69.09	1120	-18.93	20230626	559	62.43	20230103	2535	-64.18	20230302	633	43.44	20230509	6.56	N	032680	200	211 억		20056776	N	N	0	N	00	N
126	20230710	120344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	912	19	2	2.13	3233741969	3555015	47.24	890	933	884	1160	626	893	909.64	18.99	0	-164624	973	932	899	858	825	953	879	211	267	200	550	1	1	105590764	963	8.14	1.27	12	3.37	112.00	720.00	1120	20230626	-18.57	537	20220930	69.83	1120	-18.57	20230626	559	63.15	20230103	2535	-64.02	20230302	633	44.08	20230509	6.56	N	032680	200	211 억		20056776	N	N	0	N	00	N
127	20230710	110345	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	909	16	2	1.79	1973651793	2180873	28.98	890	917	884	1160	626	893	904.99	18.99	0	-256759	973	932	899	858	825	953	879	211	267	200	550	1	1	105590764	960	8.12	1.26	12	2.07	112.00	720.00	1120	20230626	-18.84	537	20220930	69.27	1120	-18.84	20230626	559	62.61	20230103	2535	-64.14	20230302	633	43.60	20230509	6.56	N	032680	200	211 억		20056776	N	N	0	N	00	N
128	20230710	100343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	912	19	2	2.13	1452076212	1606120	21.34	890	917	884	1160	626	893	904.10	18.99	0	-271788	973	932	899	858	825	953	879	211	267	200	550	1	1	105590764	963	8.14	1.27	12	1.52	112.00	720.00	1120	20230626	-18.57	537	20220930	69.83	1120	-18.57	20230626	559	63.15	20230103	2535	-64.02	20230302	633	44.08	20230509	6.56	N	032680	200	211 억		20056776	N	N	0	N	00	N
129	20230710	090341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	898	5	2	0.56	73347357	82307	1.09	890	898	888	1160	626	893	891.10	18.99	0	1989	973	932	899	858	825	953	879	211	267	200	550	1	1	105590764	948	8.02	1.25	12	0.08	112.00	720.00	1120	20230626	-19.82	537	20220930	67.23	1120	-19.82	20230626	559	60.64	20230103	2535	-64.58	20230302	633	41.86	20230509	6.56	N	032680	200	211 억		20056776	N	N	0	N	00	N
130	20230707	160337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	893	7	2	0.79	6817490339	7473164	165.24	867	940	866	1151	621	886	912.29	20.48	0	203121	950	918	899	867	848	908	857	194	265	200	540	1	1	97043757	867	7.97	1.24	12	7.70	112.00	720.00	1120	20230626	-20.27	537	20220930	66.29	1120	-20.27	20230626	559	59.75	20230103	2535	-64.77	20230302	633	41.07	20230509	6.55	N	032680	200	194 억		19877274	N	N	0	N	00	N
131	20230707	150340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	896	10	2	1.13	6579320601	7206847	159.35	867	940	866	1151	621	886	912.93	20.48	0	183889	950	918	899	867	848	908	857	194	265	200	540	1	1	97043757	870	8.00	1.24	12	7.43	112.00	720.00	1120	20230626	-20.00	537	20220930	66.85	1120	-20.00	20230626	559	60.29	20230103	2535	-64.65	20230302	633	41.55	20230509	6.55	N	032680	200	194 억		19877274	N	N	0	N	00	N
132	20230707	140346	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	894	8	2	0.90	6027559142	6592448	145.77	867	940	866	1151	621	886	914.32	20.48	0	211031	950	918	899	867	848	908	857	194	265	200	540	1	1	97043757	868	7.98	1.24	12	6.79	112.00	720.00	1120	20230626	-20.18	537	20220930	66.48	1120	-20.18	20230626	559	59.93	20230103	2535	-64.73	20230302	633	41.23	20230509	6.55	N	032680	200	194 억		19877274	N	N	0	N	00	N
133	20230707	130344	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	895	9	2	1.02	5747911450	6279240	138.84	867	940	866	1151	621	886	915.39	20.48	0	178837	950	918	899	867	848	908	857	194	265	200	540	1	1	97043757	869	7.99	1.24	12	6.47	112.00	720.00	1120	20230626	-20.09	537	20220930	66.67	1120	-20.09	20230626	559	60.11	20230103	2535	-64.69	20230302	633	41.39	20230509	6.55	N	032680	200	194 억		19877274	N	N	0	N	00	N
134	20230707	120343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	906	20	2	2.26	5431994011	5927973	131.08	867	940	866	1151	621	886	916.34	20.48	0	310054	950	918	899	867	848	908	857	194	265	200	540	1	1	97043757	879	8.09	1.26	12	6.11	112.00	720.00	1120	20230626	-19.11	537	20220930	68.72	1120	-19.11	20230626	559	62.08	20230103	2535	-64.26	20230302	633	43.13	20230509	6.55	N	032680	200	194 억		19877274	N	N	0	N	00	N
135	20230707	110343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	905	19	2	2.14	5145706484	5610768	124.06	867	940	866	1151	621	886	917.12	20.48	0	299083	950	918	899	867	848	908	857	194	265	200	540	1	1	97043757	878	8.08	1.26	12	5.78	112.00	720.00	1120	20230626	-19.20	537	20220930	68.53	1120	-19.20	20230626	559	61.90	20230103	2535	-64.30	20230302	633	42.97	20230509	6.55	N	032680	200	194 억		19877274	N	N	0	N	00	N
136	20230707	100341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	923	37	2	4.18	2784607493	3040132	67.22	867	940	866	1151	621	886	915.97	20.48	0	-145336	950	918	899	867	848	908	857	194	265	200	540	1	1	97043757	896	8.24	1.28	12	3.13	112.00	720.00	1120	20230626	-17.59	537	20220930	71.88	1120	-17.59	20230626	559	65.12	20230103	2535	-63.59	20230302	633	45.81	20230509	6.55	N	032680	200	194 억		19877274	N	N	0	N	00	N
137	20230707	090340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	871	-15	5	-1.69	126885098	145954	3.23	867	880	866	1151	621	886	869.16	20.48	0	42373	950	918	899	867	848	908	857	194	265	200	540	1	1	97043757	845	7.78	1.21	12	0.15	112.00	720.00	1120	20230626	-22.23	537	20220930	62.20	1120	-22.23	20230626	559	55.81	20230103	2535	-65.64	20230302	633	37.60	20230509	6.55	N	032680	200	194 억		19877274	N	N	0	N	00	N
138	20230706	160340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	886	-43	5	-4.63	3967619695	4446144	75.39	915	931	880	1207	651	929	892.38	20.61	0	-153106	983	955	942	914	901	949	908	194	278	200	570	1	1	97043757	860	7.91	1.23	12	4.58	112.00	720.00	1120	20230626	-20.89	537	20220930	64.99	1120	-20.89	20230626	559	58.50	20230103	2535	-65.05	20230302	633	39.97	20230509	6.03	N	032680	200	194 억		20005067	N	N	0	N	00	N
139	20230706	150341	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	889	-40	5	-4.31	3768654302	4221656	71.58	915	931	880	1207	651	929	892.69	20.61	0	-160774	983	955	942	914	901	949	908	194	278	200	570	1	1	97043757	863	7.94	1.23	12	4.35	112.00	720.00	1120	20230626	-20.62	537	20220930	65.55	1120	-20.62	20230626	559	59.03	20230103	2535	-64.93	20230302	633	40.44	20230509	6.03	N	032680	200	194 억		20005067	N	N	0	N	00	N
140	20230706	140340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	887	-42	5	-4.52	3549228774	3974647	67.39	915	931	880	1207	651	929	892.96	20.61	0	-167934	983	955	942	914	901	949	908	194	278	200	570	1	1	97043757	861	7.92	1.23	12	4.10	112.00	720.00	1120	20230626	-20.80	537	20220930	65.18	1120	-20.80	20230626	559	58.68	20230103	2535	-65.01	20230302	633	40.13	20230509	6.03	N	032680	200	194 억		20005067	N	N	0	N	00	N
141	20230706	130339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	884	-45	5	-4.84	3066938270	3428590	58.13	915	931	883	1207	651	929	894.51	20.61	0	-187048	983	955	942	914	901	949	908	194	278	200	570	1	1	97043757	858	7.89	1.23	12	3.53	112.00	720.00	1120	20230626	-21.07	537	20220930	64.62	1120	-21.07	20230626	559	58.14	20230103	2535	-65.13	20230302	633	39.65	20230509	6.03	N	032680	200	194 억		20005067	N	N	0	N	00	N
142	20230706	120340	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	885	-44	5	-4.74	2681447359	2994450	50.77	915	931	884	1207	651	929	895.46	20.61	0	-180997	983	955	942	914	901	949	908	194	278	200	570	1	1	97043757	859	7.90	1.23	12	3.09	112.00	720.00	1120	20230626	-20.98	537	20220930	64.80	1120	-20.98	20230626	559	58.32	20230103	2535	-65.09	20230302	633	39.81	20230509	6.03	N	032680	200	194 억		20005067	N	N	0	N	00	N
143	20230706	110343	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	892	-37	5	-3.98	2129255329	2372190	40.22	915	931	884	1207	651	929	897.58	20.61	0	-96227	983	955	942	914	901	949	908	194	278	200	570	1	1	97043757	866	7.96	1.24	12	2.44	112.00	720.00	1120	20230626	-20.36	537	20220930	66.11	1120	-20.36	20230626	559	59.57	20230103	2535	-64.81	20230302	633	40.92	20230509	6.03	N	032680	200	194 억		20005067	N	N	0	N	00	N
144	20230706	100339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	901	-28	5	-3.01	1689518859	1880711	31.89	915	931	884	1207	651	929	898.32	20.61	0	-87576	983	955	942	914	901	949	908	194	278	200	570	1	1	97043757	874	8.04	1.25	12	1.94	112.00	720.00	1120	20230626	-19.55	537	20220930	67.78	1120	-19.55	20230626	559	61.18	20230103	2535	-64.46	20230302	633	42.34	20230509	6.03	N	032680	200	194 억		20005067	N	N	0	N	00	N
145	20230706	090339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	909	-20	5	-2.15	365946430	400475	6.79	915	931	902	1207	651	929	913.74	20.61	0	-116043	983	955	942	914	901	949	908	194	278	200	570	1	1	97043757	882	8.12	1.26	12	0.41	112.00	720.00	1120	20230626	-18.84	537	20220930	69.27	1120	-18.84	20230626	559	62.61	20230103	2535	-64.14	20230302	633	43.60	20230509	6.03	N	032680	200	194 억		20005067	N	N	0	N	00	N
146	20230705	160339	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	929	-3	5	-0.32	5324296722	5624774	122.26	939	970	929	1211	653	932	946.62	20.45	0	158373	988	960	944	916	900	952	908	194	279	200	570	1	1	97043757	902	8.29	1.29	12	5.80	112.00	720.00	1120	20230626	-17.05	537	20220930	73.00	1120	-17.05	20230626	559	66.19	20230103	2535	-63.35	20230302	633	46.76	20230509	6.16	N	032680	200	194 억		19846504	N	N	0	N	00	N
147	20230705	150338	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	937	5	2	0.54	4848253706	5114259	111.17	939	970	934	1211	653	932	947.99	20.45	0	187769	988	960	944	916	900	952	908	194	279	200	570	1	1	97043757	909	8.37	1.30	12	5.27	112.00	720.00	1120	20230626	-16.34	537	20220930	74.49	1120	-16.34	20230626	559	67.62	20230103	2535	-63.04	20230302	633	48.03	20230509	6.16	N	032680	200	194 억		19846504	N	N	0	N	00	N
148	20230705	140334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	940	8	2	0.86	4468367239	4709053	102.36	939	970	935	1211	653	932	948.89	20.45	0	197825	988	960	944	916	900	952	908	194	279	200	570	1	1	97043757	912	8.39	1.31	12	4.85	112.00	720.00	1120	20230626	-16.07	537	20220930	75.05	1120	-16.07	20230626	559	68.16	20230103	2535	-62.92	20230302	633	48.50	20230509	6.16	N	032680	200	194 억		19846504	N	N	0	N	00	N
149	20230705	130335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	948	16	2	1.72	4099769034	4317201	93.84	939	970	935	1211	653	932	949.64	20.45	0	274090	988	960	944	916	900	952	908	194	279	200	570	1	1	97043757	920	8.46	1.32	12	4.45	112.00	720.00	1120	20230626	-15.36	537	20220930	76.54	1120	-15.36	20230626	559	69.59	20230103	2535	-62.60	20230302	633	49.76	20230509	6.16	N	032680	200	194 억		19846504	N	N	0	N	00	N
150	20230705	120334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	943	11	2	1.18	3808775335	4009049	87.14	939	970	935	1211	653	932	950.05	20.45	0	278307	988	960	944	916	900	952	908	194	279	200	570	1	1	97043757	915	8.42	1.31	12	4.13	112.00	720.00	1120	20230626	-15.80	537	20220930	75.61	1120	-15.80	20230626	559	68.69	20230103	2535	-62.80	20230302	633	48.97	20230509	6.16	N	032680	200	194 억		19846504	N	N	0	N	00	N
151	20230705	110337	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	946	14	2	1.50	3586677150	3773131	82.02	939	970	935	1211	653	932	950.58	20.45	0	280340	988	960	944	916	900	952	908	194	279	200	570	1	1	97043757	918	8.45	1.31	12	3.89	112.00	720.00	1120	20230626	-15.54	537	20220930	76.16	1120	-15.54	20230626	559	69.23	20230103	2535	-62.68	20230302	633	49.45	20230509	6.16	N	032680	200	194 억		19846504	N	N	0	N	00	N
152	20230705	100335	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	959	27	2	2.90	2510910948	2643724	57.47	939	970	935	1211	653	932	949.76	20.45	0	352236	988	960	944	916	900	952	908	194	279	200	570	1	1	97043757	931	8.56	1.33	12	2.72	112.00	720.00	1120	20230626	-14.38	537	20220930	78.58	1120	-14.38	20230626	559	71.56	20230103	2535	-62.17	20230302	633	51.50	20230509	6.16	N	032680	200	194 억		19846504	N	N	0	N	00	N
153	20230705	090336	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	939	7	2	0.75	158130831	168576	3.66	939	940	935	1211	653	932	938.04	20.45	0	16777	988	960	944	916	900	952	908	194	279	200	570	1	1	97043757	911	8.38	1.30	12	0.17	112.00	720.00	1120	20230626	-16.16	537	20220930	74.86	1120	-16.16	20230626	559	67.98	20230103	2535	-62.96	20230302	633	48.34	20230509	6.16	N	032680	200	194 억		19846504	N	N	0	N	00	N
154	20230704	160334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	932	-16	5	-1.69	4287183698	4543583	31.64	950	972	928	1232	664	948	943.59	20.80	0	-336048	1074	1010	975	911	876	1043	944	194	284	200	580	1	1	97043757	904	8.32	1.29	12	4.68	112.00	720.00	1120	20230626	-16.79	537	20220930	73.56	1120	-16.79	20230626	559	66.73	20230103	2535	-63.23	20230302	633	47.24	20230509	6.24	N	032680	200	194 억		20185961	N	N	0	N	00	N
155	20230704	150331	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	932	-16	5	-1.69	4064840872	4304772	29.98	950	972	928	1232	664	948	944.26	20.80	0	-320014	1074	1010	975	911	876	1043	944	194	284	200	580	1	1	97043757	904	8.32	1.29	12	4.44	112.00	720.00	1120	20230626	-16.79	537	20220930	73.56	1120	-16.79	20230626	559	66.73	20230103	2535	-63.23	20230302	633	47.24	20230509	6.24	N	032680	200	194 억		20185961	N	N	0	N	00	N
156	20230704	140334	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	931	-17	5	-1.79	3681108586	3892289	27.11	950	972	930	1232	664	948	945.74	20.80	0	-307541	1074	1010	975	911	876	1043	944	194	284	200	580	1	1	97043757	903	8.31	1.29	12	4.01	112.00	720.00	1120	20230626	-16.88	537	20220930	73.37	1120	-16.88	20230626	559	66.55	20230103	2535	-63.27	20230302	633	47.08	20230509	6.24	N	032680	200	194 억		20185961	N	N	0	N	00	N
157	20230704	130330	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	938	-10	5	-1.05	3345344858	3532222	24.60	950	972	932	1232	664	948	947.09	20.80	0	-302568	1074	1010	975	911	876	1043	944	194	284	200	580	1	1	97043757	910	8.38	1.30	12	3.64	112.00	720.00	1120	20230626	-16.25	537	20220930	74.67	1120	-16.25	20230626	559	67.80	20230103	2535	-63.00	20230302	633	48.18	20230509	6.24	N	032680	200	194 억		20185961	N	N	0	N	00	N
158	20230704	120333	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	939	-9	5	-0.95	2982819119	3144639	21.90	950	972	934	1232	664	948	948.54	20.80	0	-184770	1074	1010	975	911	876	1043	944	194	284	200	580	1	1	97043757	911	8.38	1.30	12	3.24	112.00	720.00	1120	20230626	-16.16	537	20220930	74.86	1120	-16.16	20230626	559	67.98	20230103	2535	-62.96	20230302	633	48.34	20230509	6.24	N	032680	200	194 억		20185961	N	N	0	N	00	N
159	20230704	110329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	941	-7	5	-0.74	2789223061	2938432	20.46	950	972	934	1232	664	948	949.22	20.80	0	-153393	1074	1010	975	911	876	1043	944	194	284	200	580	1	1	97043757	913	8.40	1.31	12	3.03	112.00	720.00	1120	20230626	-15.98	537	20220930	75.23	1120	-15.98	20230626	559	68.34	20230103	2535	-62.88	20230302	633	48.66	20230509	6.24	N	032680	200	194 억		20185961	N	N	0	N	00	N
160	20230704	100328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	941	-7	5	-0.74	2147322669	2255031	15.70	950	972	939	1232	664	948	952.24	20.80	0	-71360	1074	1010	975	911	876	1043	944	194	284	200	580	1	1	97043757	913	8.40	1.31	12	2.32	112.00	720.00	1120	20230626	-15.98	537	20220930	75.23	1120	-15.98	20230626	559	68.34	20230103	2535	-62.88	20230302	633	48.66	20230509	6.24	N	032680	200	194 억		20185961	N	N	0	N	00	N
161	20230704	090329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	944	-4	5	-0.42	220958880	233366	1.63	950	951	942	1232	664	948	946.83	20.80	0	-14281	1074	1010	975	911	876	1043	944	194	284	200	580	1	1	97043757	916	8.43	1.31	12	0.24	112.00	720.00	1120	20230626	-15.71	537	20220930	75.79	1120	-15.71	20230626	559	68.87	20230103	2535	-62.76	20230302	633	49.13	20230509	6.24	N	032680	200	194 억		20185961	N	N	0	N	00	N
162	20230703	160326	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	948	12	2	1.28	13994671212	14239742	294.68	945	1039	940	1216	656	936	982.86	22.09	0	-1245726	984	959	937	912	890	949	902	194	280	200	580	1	1	97043757	920	8.46	1.32	12	14.67	112.00	720.00	1120	20230626	-15.36	537	20220930	76.54	1120	-15.36	20230626	559	69.59	20230103	2535	-62.60	20230302	633	49.76	20230509	6.14	N	032680	200	194 억		21432752	N	N	0	N	00	N
163	20230703	150329	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	945	9	2	0.96	13502766486	13718960	283.91	945	1039	940	1216	656	936	984.24	22.09	0	-1325925	984	959	937	912	890	949	902	194	280	200	580	1	1	97043757	917	8.44	1.31	12	14.14	112.00	720.00	1120	20230626	-15.62	537	20220930	75.98	1120	-15.62	20230626	559	69.05	20230103	2535	-62.72	20230302	633	49.29	20230509	6.14	N	032680	200	194 억		21432752	N	N	0	N	00	N
164	20230703	140327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	949	13	2	1.39	12973230922	13158781	272.31	945	1039	941	1216	656	936	985.90	22.09	0	-1391769	984	959	937	912	890	949	902	194	280	200	580	1	1	97043757	921	8.47	1.32	12	13.56	112.00	720.00	1120	20230626	-15.27	537	20220930	76.72	1120	-15.27	20230626	559	69.77	20230103	2535	-62.56	20230302	633	49.92	20230509	6.14	N	032680	200	194 억		21432752	N	N	0	N	00	N
165	20230703	130327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	944	8	2	0.85	12052087642	12187830	252.22	945	1039	944	1216	656	936	988.86	22.09	0	-1117954	984	959	937	912	890	949	902	194	280	200	580	1	1	97043757	916	8.43	1.31	12	12.56	112.00	720.00	1120	20230626	-15.71	537	20220930	75.79	1120	-15.71	20230626	559	68.87	20230103	2535	-62.76	20230302	633	49.13	20230509	6.14	N	032680	200	194 억		21432752	N	N	0	N	00	N
166	20230703	120327	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	954	18	2	1.92	11371531514	11471811	237.40	945	1039	944	1216	656	936	991.26	22.09	0	-888213	984	959	937	912	890	949	902	194	280	200	580	1	1	97043757	926	8.52	1.32	12	11.82	112.00	720.00	1120	20230626	-14.82	537	20220930	77.65	1120	-14.82	20230626	559	70.66	20230103	2535	-62.37	20230302	633	50.71	20230509	6.14	N	032680	200	194 억		21432752	N	N	0	N	00	N
167	20230703	110328	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	966	30	2	3.21	10513512107	10578541	218.92	945	1039	944	1216	656	936	993.86	22.09	0	-724061	984	959	937	912	890	949	902	194	280	200	580	1	1	97043757	937	8.62	1.34	12	10.90	112.00	720.00	1120	20230626	-13.75	537	20220930	79.89	1120	-13.75	20230626	559	72.81	20230103	2535	-61.89	20230302	633	52.61	20230509	6.14	N	032680	200	194 억		21432752	N	N	0	N	00	N
168	20230703	100322	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	969	33	2	3.53	9435550130	9457450	195.72	945	1039	944	1216	656	936	997.69	22.09	0	-560453	984	959	937	912	890	949	902	194	280	200	580	1	1	97043757	940	8.65	1.35	12	9.75	112.00	720.00	1120	20230626	-13.48	537	20220930	80.45	1120	-13.48	20230626	559	73.35	20230103	2535	-61.78	20230302	633	53.08	20230509	6.14	N	032680	200	194 억		21432752	N	N	0	N	00	N
169	20230703	090323	57	100.00	KOSDAQ		컴퓨터서비스	N	N	N	N		N	1024	88	2	9.40	2627468941	2618866	54.20	945	1039	944	1216	656	936	1003.30	22.09	0	261734	984	959	937	912	890	949	902	194	280	200	580	1	1	97043757	994	9.14	1.42	12	2.70	112.00	720.00	1120	20230626	-8.57	537	20220930	90.69	1120	-8.57	20230626	559	83.18	20230103	2535	-59.61	20230302	633	61.77	20230509	6.14	N	032680	200	194 억		21432752	N	N	0	N	00	N